Skip to main content

B&G Foods Holdings (NY: BGS )

11.44 -0.01 (-0.13%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.38 14.62 14.27 14.51 824,892 +0.21(+1.44%)
Mar 30, 2023 14.27 14.42 14.09 14.30 578,655 +0.13(+0.92%)
Mar 29, 2023 14.41 14.43 14.04 14.17 588,539 -0.10(-0.71%)
Mar 28, 2023 14.20 14.36 14.14 14.28 550,875 +0.09(+0.65%)
Mar 27, 2023 14.09 14.38 13.93 14.18 666,650 +0.19(+1.38%)
Mar 24, 2023 13.95 14.06 13.80 13.99 742,845 +0.06(+0.40%)
Mar 23, 2023 13.70 14.06 13.66 13.93 655,671 +0.28(+2.03%)
Mar 22, 2023 13.89 14.29 13.65 13.66 806,021 -0.14(-1.00%)
Mar 21, 2023 13.94 14.10 13.70 13.80 996,704 -0.07(-0.53%)
Mar 20, 2023 13.78 14.18 13.49 13.87 998,117 +0.11(+0.80%)
Mar 17, 2023 13.87 13.93 13.54 13.76 2,571,981 -0.09(-0.67%)
Mar 16, 2023 13.80 13.99 13.46 13.85 893,214 -0.01(-0.07%)
Mar 15, 2023 13.34 13.90 13.23 13.86 1,122,863 +0.37(+2.74%)
Mar 14, 2023 13.69 14.11 13.35 13.49 1,542,916 +0.07(+0.55%)
Mar 13, 2023 13.37 13.70 13.28 13.42 1,113,852 -0.33(-2.42%)
Mar 10, 2023 13.78 13.93 13.55 13.75 809,766 -0.12(-0.87%)
Mar 09, 2023 14.18 14.30 13.85 13.87 801,859 -0.30(-2.08%)
Mar 08, 2023 14.04 14.16 13.79 14.16 665,706 +0.20(+1.45%)
Mar 07, 2023 14.07 14.34 13.82 13.96 928,365 -0.16(-1.11%)
Mar 06, 2023 14.65 14.76 13.85 14.12 1,288,731 -0.54(-3.65%)
Mar 03, 2023 14.37 14.88 14.05 14.65 1,559,613 +0.24(+1.67%)
Mar 02, 2023 14.84 15.01 14.28 14.41 2,639,461 -0.61(-4.05%)
Mar 01, 2023 13.45 15.29 13.38 15.02 8,087,495 +3.33(+28.49%)
Feb 28, 2023 11.63 12.13 11.60 11.69 2,438,890 +0.06(+0.56%)
Feb 27, 2023 11.70 11.98 11.54 11.63 1,179,623 +0.01(+0.08%)
Feb 24, 2023 11.39 11.63 11.18 11.62 1,075,265 +0.10(+0.88%)
Feb 23, 2023 11.49 11.64 11.06 11.52 1,586,210 +0.06(+0.56%)
Feb 22, 2023 11.29 11.60 11.29 11.45 1,034,670 +0.22(+1.97%)
Feb 21, 2023 11.41 11.41 11.12 11.23 1,173,460 -0.28(-2.41%)
Feb 17, 2023 11.51 11.60 11.28 11.51 753,813 +0.05(+0.40%)
Feb 16, 2023 11.57 11.61 11.38 11.46 779,853 -0.26(-2.20%)
Feb 15, 2023 11.08 11.79 11.03 11.72 1,094,180 +0.66(+6.01%)
Feb 14, 2023 11.26 11.27 10.82 11.05 1,272,396 -0.42(-3.70%)
Feb 13, 2023 11.18 11.55 11.07 11.48 946,647 +0.29(+2.56%)
Feb 10, 2023 10.96 11.26 10.76 11.19 1,176,463 +0.19(+1.76%)
Feb 09, 2023 12.06 12.09 10.93 11.00 2,611,702 -0.95(-7.95%)
Feb 08, 2023 12.24 12.51 11.92 11.95 1,085,294 -0.32(-2.63%)
Feb 07, 2023 12.79 12.84 12.07 12.27 1,643,537 -0.64(-4.93%)
Feb 06, 2023 13.01 13.11 12.61 12.91 929,536 -0.22(-1.69%)
Feb 03, 2023 13.32 13.48 12.97 13.13 1,080,866 -0.30(-2.27%)
Feb 02, 2023 13.43 13.72 13.31 13.44 901,443 +0.05(+0.34%)
Feb 01, 2023 12.95 13.57 12.85 13.39 2,150,995 +0.45(+3.50%)
Jan 31, 2023 13.16 13.16 12.68 12.94 1,156,450 -0.10(-0.78%)
Jan 30, 2023 12.88 13.24 12.81 13.04 992,033 +0.08(+0.64%)
Jan 27, 2023 12.37 13.06 12.33 12.96 1,372,778 +0.60(+4.85%)
Jan 26, 2023 12.78 12.85 12.17 12.36 1,058,175 -0.42(-3.32%)
Jan 25, 2023 12.80 12.91 12.61 12.78 716,049 -0.06(-0.43%)
Jan 24, 2023 13.57 13.82 12.73 12.84 1,211,020 -0.92(-6.71%)
Jan 23, 2023 13.33 13.80 13.33 13.76 852,614 +0.44(+3.33%)
Jan 20, 2023 13.05 13.35 12.94 13.32 1,162,081 +0.31(+2.41%)
Jan 19, 2023 12.87 13.09 12.73 13.00 810,218 +0.05(+0.36%)
Jan 18, 2023 13.37 13.54 12.88 12.96 1,319,070 -0.36(-2.70%)
Jan 17, 2023 12.86 13.47 12.82 13.32 1,530,199 +0.54(+4.26%)
Jan 13, 2023 12.67 12.77 12.54 12.77 1,190,703 -0.07(-0.57%)
Jan 12, 2023 12.67 13.21 12.65 12.85 1,975,483 +0.21(+1.68%)
Jan 11, 2023 12.04 12.70 12.04 12.63 2,212,945 +0.69(+5.80%)
Jan 10, 2023 11.48 12.00 11.45 11.94 1,128,238 +0.56(+4.95%)
Jan 09, 2023 11.54 11.78 11.38 11.38 869,838 -0.10(-0.88%)
Jan 06, 2023 11.14 11.53 11.10 11.48 1,022,818 +0.36(+3.24%)
Jan 05, 2023 11.04 11.24 10.79 11.12 1,087,025 +0.08(+0.75%)
Jan 04, 2023 10.46 11.10 10.19 11.04 1,910,950 +0.66(+6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.